Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.36 | 33.69 | 33.21 | 33.25 | 1,093,936 | -0.02(-0.05%) |
Feb 28, 2012 | 33.62 | 33.67 | 32.98 | 33.27 | 1,737,151 | -0.26(-0.77%) |
Feb 27, 2012 | 33.50 | 33.64 | 33.17 | 33.53 | 1,391,509 | -0.10(-0.30%) |
Feb 24, 2012 | 33.82 | 34.07 | 33.51 | 33.63 | 955,132 | -0.11(-0.32%) |
Feb 23, 2012 | 33.81 | 33.89 | 33.43 | 33.74 | 1,181,259 | -0.23(-0.67%) |
Feb 22, 2012 | 34.50 | 34.63 | 33.72 | 33.96 | 947,756 | -0.65(-1.87%) |
Feb 21, 2012 | 34.40 | 34.73 | 34.39 | 34.61 | 722,309 | +0.28(+0.82%) |
Feb 17, 2012 | 34.40 | 34.46 | 34.19 | 34.33 | 487,028 | +0.09(+0.25%) |
Feb 16, 2012 | 33.94 | 34.40 | 33.89 | 34.24 | 1,497,685 | +0.38(+1.13%) |
Feb 15, 2012 | 34.21 | 34.31 | 33.85 | 33.86 | 705,582 | -0.16(-0.48%) |
Feb 14, 2012 | 34.21 | 34.21 | 33.78 | 34.03 | 948,856 | -0.26(-0.75%) |
Feb 13, 2012 | 34.14 | 34.39 | 34.05 | 34.28 | 816,597 | +0.40(+1.17%) |
Feb 10, 2012 | 33.26 | 33.92 | 33.22 | 33.89 | 1,063,229 | +0.20(+0.58%) |
Feb 09, 2012 | 33.48 | 33.82 | 33.11 | 33.69 | 1,764,590 | -0.12(-0.37%) |
Feb 08, 2012 | 33.54 | 33.85 | 33.43 | 33.82 | 1,238,646 | +0.27(+0.81%) |
Feb 07, 2012 | 32.35 | 33.67 | 32.27 | 33.54 | 1,512,511 | +1.15(+3.56%) |
Feb 06, 2012 | 32.22 | 32.50 | 32.19 | 32.39 | 929,482 | -0.02(-0.05%) |
Feb 03, 2012 | 32.70 | 32.70 | 32.26 | 32.40 | 1,253,407 | +0.12(+0.36%) |
Feb 02, 2012 | 32.51 | 32.75 | 31.89 | 32.29 | 1,545,099 | +0.70(+2.22%) |
Feb 01, 2012 | 31.02 | 31.79 | 30.88 | 31.59 | 1,558,041 | +0.71(+2.30%) |
Jan 31, 2012 | 30.73 | 30.91 | 30.24 | 30.88 | 1,647,125 | +0.24(+0.79%) |
Jan 30, 2012 | 30.76 | 30.81 | 30.33 | 30.63 | 895,001 | -0.44(-1.43%) |
Jan 27, 2012 | 30.85 | 31.31 | 30.65 | 31.08 | 1,603,669 | +0.03(+0.10%) |
Jan 26, 2012 | 30.92 | 31.05 | 30.56 | 31.05 | 1,459,308 | +0.27(+0.89%) |
Jan 25, 2012 | 30.36 | 30.81 | 30.21 | 30.77 | 1,408,517 | +0.27(+0.87%) |
Jan 24, 2012 | 30.16 | 30.63 | 30.16 | 30.51 | 873,422 | +0.12(+0.38%) |
Jan 23, 2012 | 30.63 | 30.86 | 30.21 | 30.39 | 1,023,472 | -0.29(-0.94%) |
Jan 20, 2012 | 30.49 | 30.69 | 30.35 | 30.68 | 1,070,344 | +0.09(+0.31%) |
Jan 19, 2012 | 30.54 | 30.59 | 29.97 | 30.59 | 1,181,414 | +0.17(+0.56%) |
Jan 18, 2012 | 29.75 | 30.43 | 29.71 | 30.42 | 1,164,352 | +0.59(+1.99%) |
Jan 17, 2012 | 30.04 | 30.07 | 29.76 | 29.82 | 1,192,918 | +0.11(+0.37%) |
Jan 13, 2012 | 29.40 | 29.78 | 29.30 | 29.71 | 1,449,474 | +0.01(+0.03%) |
Jan 12, 2012 | 29.50 | 29.86 | 29.40 | 29.71 | 1,537,436 | +0.04(+0.13%) |
Jan 11, 2012 | 29.97 | 30.22 | 29.41 | 29.67 | 3,341,635 | -1.93(-6.12%) |
Jan 10, 2012 | 32.26 | 32.31 | 31.48 | 31.60 | 1,784,966 | -0.25(-0.78%) |
Jan 09, 2012 | 31.70 | 31.91 | 31.51 | 31.85 | 1,010,559 | -0.25(-0.78%) |
Jan 06, 2012 | 32.21 | 32.33 | 31.94 | 32.10 | 776,649 | -0.05(-0.15%) |
Jan 05, 2012 | 31.77 | 32.26 | 31.49 | 32.15 | 759,249 | +0.21(+0.66%) |
Jan 04, 2012 | 32.11 | 32.31 | 31.76 | 31.94 | 915,284 | -0.08(-0.24%) |
Dec 30, 2011 | 32.19 | 32.19 | 32.01 | 32.01 | 500,900 | -0.17(-0.53%) |
Dec 29, 2011 | 31.73 | 32.26 | 31.73 | 32.19 | 553,579 | +0.61(+1.93%) |
Dec 28, 2011 | 32.26 | 32.26 | 31.55 | 31.58 | 691,000 | -0.69(-2.13%) |
Dec 27, 2011 | 32.13 | 32.54 | 32.07 | 32.26 | 535,578 | +0.12(+0.39%) |
Dec 23, 2011 | 31.89 | 32.25 | 31.84 | 32.14 | 495,413 | +0.69(+2.18%) |
Dec 21, 2011 | 31.17 | 31.50 | 31.03 | 31.45 | 731,419 | +0.33(+1.05%) |
Dec 20, 2011 | 30.63 | 31.16 | 30.63 | 31.13 | 969,832 | +1.00(+3.31%) |
Dec 19, 2011 | 30.89 | 30.99 | 30.07 | 30.13 | 793,916 | -0.60(-1.95%) |
Dec 16, 2011 | 30.84 | 31.09 | 30.60 | 30.73 | 1,155,210 | +0.12(+0.38%) |
Dec 15, 2011 | 30.74 | 30.96 | 30.57 | 30.61 | 950,621 | +0.15(+0.49%) |
Dec 14, 2011 | 29.98 | 30.74 | 29.90 | 30.46 | 1,127,068 | +0.31(+1.03%) |
Dec 13, 2011 | 30.60 | 30.99 | 29.94 | 30.15 | 1,280,363 | -0.26(-0.85%) |
Dec 12, 2011 | 30.73 | 30.81 | 30.25 | 30.41 | 1,242,732 | -0.74(-2.38%) |
Dec 09, 2011 | 30.60 | 31.27 | 30.57 | 31.15 | 1,283,032 | +0.69(+2.25%) |
Dec 08, 2011 | 31.31 | 31.31 | 30.42 | 30.46 | 1,345,638 | -1.10(-3.48%) |
Dec 07, 2011 | 30.89 | 31.73 | 30.70 | 31.56 | 1,593,943 | +0.44(+1.40%) |
Dec 06, 2011 | 30.78 | 31.34 | 30.62 | 31.13 | 981,727 | +0.23(+0.76%) |
Dec 05, 2011 | 30.98 | 31.23 | 30.63 | 30.89 | 965,032 | +0.41(+1.36%) |
Dec 02, 2011 | 30.74 | 31.18 | 30.42 | 30.48 | 1,248,267 | +0.03(+0.10%) |